Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.40 | 5.47% | 3,000 | 0 | 0 |
25.10
27.40
27
|
2 tháng
(2024-07-22) |
-4 | -12.90% | 68,400 | 0 | 0 |
24
31
27
|
3 tháng
(2024-06-21) |
-1.10 | -3.91% | 79,500 | 0 | 0 |
24
31.50
27
|
6 tháng
(2024-03-25) |
-0.41 | -1.49% | 170,502 | 0 | 0 |
23.35
32.81
27
|
12 tháng
(2023-09-25) |
1.98 | 7.92% | 235,706 | 0 | 0 |
23.16
32.81
27
|
24 tháng
(2022-09-30) |
1.28 | 4.98% | 461,989 | -31,700 | -0.8 |
19.07
32.81
27
|
36 tháng
(2021-10-05) |
1.74 | 6.87% | 858,773 | -65,800 | -1.8 |
19.07
32.81
27
|
60 tháng
(2019-10-16) |
10.61 | 64.73% | 3,539,086 | -2,600 | -0.0 |
15.87
32.81
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/07/2019 |
15.71
|
1,100 | 16.46 | 16.46 | 15.71 | 0 | 0 | 0 | |
09/07/2019 |
15.98
|
7,700 | 16.80 | 16.80 | 14.40 | 5,400 | 0 | 0.1 | |
08/07/2019 |
14.95
|
4,200 | 16.94 | 16.94 | 13.99 | 800 | 0 | 0.0 | |
05/07/2019 |
16.46
|
100 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
04/07/2019 |
15.57
|
1,400 | 15.98 | 16.32 | 15.98 | 0 | 0 | 0 | |
03/07/2019 |
15.57
|
1,200 | 15.64 | 15.64 | 15.57 | 1,000 | 0 | 0.0 | |
02/07/2019 |
15.77
|
600 | 16.73 | 16.73 | 15.77 | 0 | 0 | 0 | |
01/07/2019 |
15.77
|
4,400 | 16.25 | 16.25 | 15.77 | 0 | 0 | 0 | |
28/06/2019 |
16.25
|
2,300 | 16.80 | 17.15 | 15.50 | 0 | 0 | 0 | |
27/06/2019 |
15.98
|
10,700 | 15.43 | 15.98 | 15.43 | 4,500 | 0 | 0.1 | |
26/06/2019 |
15.43
|
4,000 | 16.80 | 16.80 | 15.43 | 0 | 0 | 0 | |
25/06/2019 |
15.29
|
5,300 | 15.77 | 15.77 | 15.29 | 3,000 | 0 | 0.1 | |
24/06/2019 |
16.32
|
4,100 | 15.50 | 16.80 | 15.36 | 600 | 0 | 0.0 | |
21/06/2019: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
21/06/2019 |
15.77
|
2,100 | 15.77 | 15.77 | 15.22 | 0 | 0 | 0 | |
20/06/2019 |
15.43
|
300 | 14.58 | 15.43 | 14.58 | 0 | 0 | 0 | |
19/06/2019 |
15.63
|
0 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
18/06/2019 |
15.63
|
100 | 15.63 | 15.63 | 15.63 | 0 | 0 | 0 | |
17/06/2019 |
15.50
|
5,300 | 14.91 | 15.69 | 14.91 | 0 | 0 | 0 | |
14/06/2019 |
14.91
|
200 | 14.58 | 14.91 | 14.58 | 0 | 0 | 0 | |
13/06/2019 |
14.97
|
300 | 12.75 | 14.97 | 12.75 | 0 | 100 | -0.0 | |
12/06/2019 |
14.97
|
100 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
11/06/2019 |
14.97
|
4,600 | 14.45 | 15.23 | 14.45 | 0 | 100 | -0.0 | |
10/06/2019 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
07/06/2019 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
06/06/2019 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
05/06/2019 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
04/06/2019 |
14.71
|
300 | 15.69 | 15.69 | 14.71 | 0 | 0 | 0 | |
03/06/2019 |
14.97
|
41,000 | 14.97 | 15.95 | 14.38 | 5,000 | 0 | 0.1 | |
31/05/2019 |
14.71
|
2,600 | 14.38 | 14.71 | 14.38 | 0 | 0 | 0 | |
30/05/2019 |
14.12
|
100 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
29/05/2019 |
14.97
|
11,400 | 14.45 | 15.04 | 13.40 | 0 | 0 | 0 | |
28/05/2019 |
15.37
|
6,000 | 14.91 | 15.37 | 14.91 | 0 | 0 | 0 | |
27/05/2019 |
15.37
|
100 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
24/05/2019 |
14.91
|
200 | 14.84 | 14.91 | 14.84 | 0 | 0 | 0 | |
23/05/2019 |
14.38
|
2,200 | 16.35 | 16.35 | 14.38 | 0 | 0 | 0 | |
22/05/2019 |
15.04
|
3,700 | 16.22 | 16.22 | 14.38 | 0 | 0 | 0 | |
21/05/2019 |
14.38
|
6,600 | 15.37 | 15.37 | 14.38 | 0 | 0 | 0 | |
20/05/2019 |
16.28
|
400 | 14.45 | 16.28 | 14.45 | 0 | 0 | 0 | |
17/05/2019 |
13.93
|
500 | 15.37 | 15.37 | 13.93 | 0 | 0 | 0 | |
16/05/2019 |
14.06
|
300 | 13.73 | 14.06 | 13.73 | 0 | 0 | 0 | |
15/05/2019 |
14.06
|
100 | 14.06 | 14.06 | 14.06 | 0 | 0 | 0 | |
14/05/2019 |
15.04
|
1,200 | 13.93 | 15.04 | 13.93 | 0 | 0 | 0 | |
13/05/2019 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
10/05/2019 |
13.93
|
100 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
09/05/2019 |
14.19
|
900 | 13.80 | 15.63 | 13.80 | 0 | 0 | 0 | |
08/05/2019 |
13.73
|
100 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
07/05/2019 |
14.32
|
2,800 | 13.73 | 14.32 | 13.73 | 0 | 0 | 0 | |
06/05/2019 |
15.95
|
500 | 13.80 | 15.95 | 13.14 | 0 | 0 | 0 | |
03/05/2019 |
14.52
|
4,800 | 13.99 | 14.52 | 13.99 | 0 | 0 | 0 | |
02/05/2019 |
15.23
|
3,500 | 13.80 | 15.23 | 13.80 | 0 | 0 | 0 | |
26/04/2019 |
13.47
|
3,700 | 13.73 | 15.43 | 13.47 | 0 | 0 | 0 | |
25/04/2019 |
13.67
|
302 | 13.21 | 13.67 | 13.21 | 0 | 0 | 0 | |
24/04/2019 |
13.47
|
100 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 | |
23/04/2019 |
13.73
|
3,000 | 13.40 | 13.73 | 13.40 | 0 | 0 | 0 | |
22/04/2019 |
13.60
|
5,800 | 13.40 | 14.06 | 13.40 | 0 | 0 | 0 | |
19/04/2019 |
13.67
|
7,700 | 13.40 | 13.73 | 13.40 | 0 | 0 | 0 | |
18/04/2019 |
13.67
|
5,700 | 13.99 | 13.99 | 13.21 | 0 | 0 | 0 | |
17/04/2019 |
13.73
|
2,000 | 14.32 | 14.32 | 13.73 | 0 | 0 | 0 | |
16/04/2019 |
13.67
|
300 | 14.32 | 14.32 | 13.67 | 0 | 0 | 0 | |
12/04/2019 |
13.67
|
100 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 | |
11/04/2019 |
14.65
|
2,200 | 13.14 | 14.65 | 13.14 | 0 | 0 | 0 | |
10/04/2019 |
12.82
|
100 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
09/04/2019 |
13.47
|
5,100 | 13.40 | 13.67 | 13.40 | 0 | 0 | 0 | |
08/04/2019 |
14.97
|
100 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
05/04/2019 |
13.40
|
200 | 13.21 | 13.40 | 12.42 | 0 | 0 | 0 | |
04/04/2019 |
13.21
|
500 | 13.14 | 13.21 | 13.14 | 0 | 0 | 0 | |
03/04/2019 |
14.97
|
200 | 14.97 | 14.97 | 14.97 | 0 | 0 | 0 | |
02/04/2019 |
13.67
|
3,200 | 13.60 | 13.67 | 13.60 | 0 | 0 | 0 | |
01/04/2019 |
13.14
|
1,000 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
29/03/2019 |
13.40
|
2,000 | 13.60 | 13.60 | 13.40 | 0 | 0 | 0 | |
28/03/2019 |
13.67
|
800 | 13.73 | 13.73 | 13.67 | 0 | 0 | 0 | |
27/03/2019 |
13.53
|
400 | 13.47 | 13.53 | 13.47 | 0 | 0 | 0 | |
26/03/2019 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
25/03/2019 |
15.50
|
100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
22/03/2019 |
13.21
|
1,300 | 15.23 | 15.23 | 13.21 | 0 | 0 | 0 | |
21/03/2019 |
13.21
|
2,000 | 14.84 | 14.84 | 13.21 | 0 | 0 | 0 | |
20/03/2019 |
13.21
|
1,000 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 | |
19/03/2019 |
13.93
|
1,400 | 12.49 | 13.93 | 12.49 | 0 | 0 | 0 | |
18/03/2019 |
12.82
|
100 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
15/03/2019 |
13.53
|
600 | 12.49 | 14.32 | 12.49 | 0 | 0 | 0 | |
14/03/2019 |
13.53
|
500 | 13.21 | 13.73 | 13.21 | 0 | 0 | 0 | |
13/03/2019 |
13.21
|
800 | 12.55 | 15.04 | 12.55 | 0 | 0 | 0 | |
12/03/2019 |
13.08
|
1,900 | 12.49 | 13.67 | 12.42 | 0 | 0 | 0 | |
11/03/2019 |
14.25
|
200 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
08/03/2019 |
16.74
|
100 | 16.74 | 16.74 | 16.74 | 0 | 0 | 0 | |
07/03/2019 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
06/03/2019 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
05/03/2019 |
19.68
|
11 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
04/03/2019 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
01/03/2019 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
28/02/2019 |
15.37
|
500 | 20.73 | 20.73 | 15.37 | 0 | 0 | 0 | |
27/02/2019 |
18.05
|
300 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
26/02/2019 |
14.45
|
200 | 17.26 | 17.26 | 14.45 | 0 | 0 | 0 | |
25/02/2019 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
22/02/2019 |
17.00
|
0 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
21/02/2019 |
17.00
|
200 | 17.00 | 17.00 | 17.00 | 0 | 0 | 0 | |
20/02/2019 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
19/02/2019 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
18/02/2019 |
15.17
|
0 | 15.17 | 15.17 | 15.17 | 0 | 0 | 0 | |
15/02/2019 |
15.89
|
500 | 12.16 | 15.89 | 12.16 | 0 | 0 | 0 |